53,500€
3,08%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 52,60 | 52,60 | 51,70 | 51,70 | -0,39% | - |
| 15.05.2025 | 51,40 | 51,90 | 50,70 | 51,90 | 0,78% | - |
| 14.05.2025 | 51,70 | 52,40 | 51,50 | 51,50 | 0,19% | - |
| 13.05.2025 | 50,30 | 51,40 | 50,20 | 51,40 | 2,80% | - |
| 12.05.2025 | 51,20 | 51,20 | 49,40 | 50,00 | -0,40% | - |
| 09.05.2025 | 50,40 | 50,60 | 50,20 | 50,20 | -0,20% | - |
| 08.05.2025 | 50,90 | 50,90 | 49,00 | 50,30 | 0,40% | - |
| 07.05.2025 | 51,10 | 51,10 | 50,10 | 50,10 | -1,96% | - |
| 06.05.2025 | 50,40 | 51,20 | 50,40 | 51,10 | 0,39% | - |
| 05.05.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 3,04% | - |
| 02.05.2025 | 50,10 | 50,10 | 48,80 | 49,40 | 1,65% | - |
| 30.04.2025 | 48,25 | 49,20 | 48,25 | 48,60 | -0,21% | - |
| 29.04.2025 | 48,40 | 48,70 | 47,80 | 48,70 | 0,93% | - |
| 28.04.2025 | 48,25 | 48,25 | 48,25 | 48,25 | 3,32% | - |
| 25.04.2025 | 45,50 | 46,70 | 44,80 | 46,70 | 5,90% | - |
| 24.04.2025 | 44,15 | 44,25 | 43,95 | 44,10 | 1,03% | - |
| 23.04.2025 | 45,35 | 45,35 | 43,65 | 43,65 | -1,24% | - |
| 22.04.2025 | 44,65 | 44,65 | 44,20 | 44,20 | -0,56% | - |
| 17.04.2025 | 43,75 | 44,45 | 43,55 | 44,45 | 3,49% | - |
| 16.04.2025 | 42,40 | 42,95 | 42,40 | 42,95 | 1,54% | - |
| 15.04.2025 | 41,05 | 42,30 | 41,05 | 42,30 | 0,83% | - |
| 14.04.2025 | 41,85 | 41,95 | 40,75 | 41,95 | 3,97% | 100,00 |
| 11.04.2025 | 40,05 | 40,50 | 39,70 | 40,35 | 2,15% | - |
| 10.04.2025 | 41,15 | 41,15 | 39,50 | 39,50 | 2,86% | - |
| 09.04.2025 | 37,50 | 38,40 | 37,50 | 38,40 | -2,17% | - |
| 08.04.2025 | 37,55 | 39,25 | 37,55 | 39,25 | 6,95% | - |
| 07.04.2025 | 35,90 | 36,75 | 35,90 | 36,70 | -7,90% | - |
| 04.04.2025 | 42,40 | 42,40 | 39,85 | 39,85 | -6,24% | - |
| 03.04.2025 | 39,45 | 42,50 | 39,45 | 42,50 | 6,12% | - |
| 02.04.2025 | 40,40 | 40,40 | 40,05 | 40,05 | -0,99% | - |
| 01.04.2025 | 40,65 | 40,65 | 39,55 | 40,45 | -0,25% | - |
| 31.03.2025 | 39,20 | 40,55 | 38,95 | 40,55 | 3,58% | - |
| 28.03.2025 | 38,95 | 40,50 | 38,95 | 39,15 | 1,42% | - |
| 27.03.2025 | 38,40 | 38,75 | 38,40 | 38,60 | 1,18% | - |
| 26.03.2025 | 37,25 | 38,15 | 37,05 | 38,15 | 5,24% | - |
| 25.03.2025 | 35,55 | 36,25 | 35,40 | 36,25 | 2,55% | - |
| 24.03.2025 | 36,45 | 36,45 | 35,35 | 35,35 | -2,35% | - |
| 21.03.2025 | 36,95 | 36,95 | 36,20 | 36,20 | -1,09% | - |
| 20.03.2025 | 37,70 | 37,70 | 36,60 | 36,60 | -3,94% | - |
| 19.03.2025 | 38,40 | 38,40 | 38,10 | 38,10 | -1,17% | - |
| 18.03.2025 | 39,25 | 39,25 | 38,35 | 38,55 | -0,52% | - |
| 17.03.2025 | 37,55 | 38,75 | 37,55 | 38,75 | 4,73% | - |
| 14.03.2025 | 37,15 | 37,15 | 36,40 | 37,00 | -3,14% | - |
| 13.03.2025 | 36,55 | 38,20 | 36,30 | 38,20 | 4,23% | 50,00 |
| 12.03.2025 | 36,55 | 36,65 | 36,10 | 36,65 | 3,68% | - |
| 11.03.2025 | 35,30 | 35,50 | 34,95 | 35,35 | 1,58% | - |
| 10.03.2025 | 35,60 | 35,60 | 34,35 | 34,80 | 0,58% | - |
| 07.03.2025 | 35,15 | 35,20 | 34,60 | 34,60 | -1,28% | - |
| 06.03.2025 | 36,10 | 36,10 | 34,60 | 35,05 | -2,64% | - |
| 05.03.2025 | 36,80 | 36,80 | 36,00 | 36,00 | 0,42% | - |
| 04.03.2025 | 35,80 | 36,25 | 35,80 | 35,85 | -1,24% | - |
| 03.03.2025 | 35,85 | 37,20 | 35,25 | 36,30 | 2,83% | 71,00 |
| 28.02.2025 | 35,55 | 35,55 | 34,85 | 35,30 | -1,12% | - |
| 27.02.2025 | 37,65 | 37,65 | 35,20 | 35,70 | -4,29% | - |
| 26.02.2025 | 37,60 | 37,60 | 37,30 | 37,30 | -1,84% | - |
| 25.02.2025 | 37,55 | 38,10 | 37,40 | 38,00 | 1,33% | 50,00 |
| 24.02.2025 | 38,65 | 38,65 | 37,50 | 37,50 | -1,83% | - |
| 21.02.2025 | 38,25 | 38,25 | 38,00 | 38,20 | 1,60% | - |
| 20.02.2025 | 38,50 | 38,50 | 37,60 | 37,60 | -1,83% | - |
| 19.02.2025 | 38,95 | 38,95 | 38,30 | 38,30 | -0,13% | - |
| 18.02.2025 | 38,90 | 39,10 | 38,35 | 38,35 | -1,16% | - |
| 17.02.2025 | 38,55 | 38,80 | 38,55 | 38,80 | -0,26% | - |
| 14.02.2025 | 38,35 | 38,90 | 38,35 | 38,90 | 2,23% | - |
| 13.02.2025 | 37,65 | 38,05 | 37,35 | 38,05 | 1,06% | - |
| 12.02.2025 | 37,45 | 37,85 | 37,45 | 37,65 | -0,13% | - |
| 11.02.2025 | 37,65 | 37,70 | 37,45 | 37,70 | 1,48% | - |
| 10.02.2025 | 36,60 | 37,40 | 36,60 | 37,15 | 0,13% | - |
| 07.02.2025 | 36,80 | 37,10 | 36,80 | 37,10 | 0,00% | - |
| 06.02.2025 | 36,25 | 37,10 | 36,25 | 37,10 | 1,09% | - |
| 05.02.2025 | 35,75 | 36,70 | 35,75 | 36,70 | 5,46% | - |
| 04.02.2025 | 34,20 | 34,80 | 34,10 | 34,80 | 0,72% | - |
| 03.02.2025 | 34,45 | 34,85 | 34,45 | 34,55 | -2,81% | - |
| 31.01.2025 | 35,80 | 36,10 | 35,55 | 35,55 | 2,60% | - |
| 30.01.2025 | 33,40 | 34,65 | 33,40 | 34,65 | 4,52% | - |
| 29.01.2025 | 33,30 | 33,70 | 33,15 | 33,15 | -3,91% | - |
| 28.01.2025 | 33,50 | 34,50 | 33,50 | 34,50 | 2,07% | - |
| 27.01.2025 | 33,70 | 34,50 | 33,70 | 33,80 | -0,15% | - |
| 24.01.2025 | 34,00 | 34,00 | 33,85 | 33,85 | 1,65% | - |
| 23.01.2025 | 32,75 | 33,30 | 32,75 | 33,30 | 3,26% | - |
| 22.01.2025 | 31,70 | 32,25 | 31,70 | 32,25 | 0,62% | - |
| 21.01.2025 | 33,05 | 33,05 | 32,05 | 32,05 | -4,19% | - |
| 20.01.2025 | 33,50 | 33,85 | 33,45 | 33,45 | -1,62% | - |
| 17.01.2025 | 34,20 | 34,50 | 34,00 | 34,00 | -1,16% | - |
| 16.01.2025 | 35,30 | 35,30 | 34,40 | 34,40 | -0,43% | - |
| 15.01.2025 | 33,75 | 34,55 | 33,40 | 34,55 | 3,91% | - |
| 14.01.2025 | 32,95 | 33,25 | 32,70 | 33,25 | -0,60% | - |
| 13.01.2025 | 32,80 | 33,45 | 32,80 | 33,45 | -0,74% | - |
| 10.01.2025 | 33,40 | 33,70 | 33,40 | 33,70 | -1,17% | - |
| 09.01.2025 | 33,90 | 34,10 | 33,90 | 34,10 | 1,04% | - |
| 08.01.2025 | 33,10 | 33,75 | 33,10 | 33,75 | 1,96% | - |
| 07.01.2025 | 33,40 | 33,80 | 33,10 | 33,10 | -1,34% | - |
| 06.01.2025 | 34,70 | 34,70 | 33,55 | 33,55 | -2,19% | - |
| 03.01.2025 | 33,95 | 34,30 | 33,95 | 34,30 | 0,73% | - |
| 02.01.2025 | 32,90 | 34,05 | 32,70 | 34,05 | 7,92% | - |
| 30.12.2024 | 31,70 | 31,70 | 31,55 | 31,55 | -2,47% | - |
| 27.12.2024 | 32,90 | 32,90 | 32,35 | 32,35 | 1,73% | - |
| 23.12.2024 | 31,35 | 31,80 | 31,35 | 31,80 | -0,62% | - |
| 20.12.2024 | 33,25 | 33,70 | 32,00 | 32,00 | -4,05% | 50,00 |
| 19.12.2024 | 32,25 | 33,50 | 32,25 | 33,35 | -1,98% | 10,00 |
| 18.12.2024 | 28,65 | 36,10 | 28,65 | 34,03 | 23,50% | - |